Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 13.716 | 13.716 | 13.716 | 13.716 | 13.716 | - |
08 May 2024 | 13.724 | 13.724 | 13.724 | 13.724 | 13.724 | - |
07 May 2024 | 13.765 | 13.765 | 13.765 | 13.765 | 13.765 | - |
06 May 2024 | 13.790 | 13.790 | 13.790 | 13.790 | 13.790 | - |
03 May 2024 | 13.678 | 13.678 | 13.678 | 13.678 | 13.678 | - |
02 May 2024 | 13.647 | 13.647 | 13.647 | 13.647 | 13.647 | - |
30 Apr 2024 | 13.740 | 13.740 | 13.740 | 13.740 | 13.740 | - |
29 Apr 2024 | 13.736 | 13.736 | 13.736 | 13.736 | 13.736 | - |
26 Apr 2024 | 13.650 | 13.650 | 13.650 | 13.650 | 13.650 | - |
25 Apr 2024 | 13.755 | 13.755 | 13.755 | 13.755 | 13.755 | - |
24 Apr 2024 | 13.796 | 13.796 | 13.796 | 13.796 | 13.796 | - |
23 Apr 2024 | 13.657 | 13.657 | 13.657 | 13.657 | 13.657 | - |
22 Apr 2024 | 13.463 | 13.463 | 13.463 | 13.463 | 13.463 | - |
19 Apr 2024 | 13.349 | 13.349 | 13.349 | 13.349 | 13.349 | - |
18 Apr 2024 | 13.534 | 13.534 | 13.534 | 13.534 | 13.534 | - |
17 Apr 2024 | 13.397 | 13.397 | 13.397 | 13.397 | 13.397 | - |
16 Apr 2024 | 13.464 | 13.464 | 13.464 | 13.464 | 13.464 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 13.815 | 13.815 | 13.815 | 13.815 | 13.815 | - |
11 Apr 2024 | 13.852 | 13.852 | 13.852 | 13.852 | 13.852 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 13.929 | 13.929 | 13.929 | 13.929 | 13.929 | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 13.799 | 13.799 | 13.799 | 13.799 | 13.799 | - |
02 Apr 2024 | 13.961 | 13.961 | 13.961 | 13.961 | 13.961 | - |
28 Mar 2024 | 14.036 | 14.036 | 14.036 | 14.036 | 14.036 | - |
27 Mar 2024 | 14.115 | 14.115 | 14.115 | 14.115 | 14.115 | - |
26 Mar 2024 | 14.115 | 14.115 | 14.115 | 14.115 | 14.115 | - |
25 Mar 2024 | 14.057 | 14.057 | 14.057 | 14.057 | 14.057 | - |
22 Mar 2024 | 14.092 | 14.092 | 14.092 | 14.092 | 14.092 | - |
21 Mar 2024 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | - |
20 Mar 2024 | 13.979 | 13.979 | 13.979 | 13.979 | 13.979 | - |
19 Mar 2024 | 13.976 | 13.976 | 13.976 | 13.976 | 13.976 | - |
18 Mar 2024 | 13.982 | 13.982 | 13.982 | 13.982 | 13.982 | - |
15 Mar 2024 | 14.056 | 14.056 | 14.056 | 14.056 | 14.056 | - |
14 Mar 2024 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | - |
13 Mar 2024 | 14.065 | 14.065 | 14.065 | 14.065 | 14.065 | - |
12 Mar 2024 | 13.965 | 13.965 | 13.965 | 13.965 | 13.965 | - |
11 Mar 2024 | 13.991 | 13.991 | 13.991 | 13.991 | 13.991 | - |
08 Mar 2024 | 14.009 | 14.009 | 14.009 | 14.009 | 14.009 | - |
07 Mar 2024 | 13.937 | 13.937 | 13.937 | 13.937 | 13.937 | - |
06 Mar 2024 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | - |
05 Mar 2024 | 13.743 | 13.743 | 13.743 | 13.743 | 13.743 | - |
04 Mar 2024 | 13.748 | 13.748 | 13.748 | 13.748 | 13.748 | - |
01 Mar 2024 | 13.762 | 13.762 | 13.762 | 13.762 | 13.762 | - |
29 Feb 2024 | 13.789 | 13.789 | 13.789 | 13.789 | 13.789 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 13.866 | 13.866 | 13.866 | 13.866 | 13.866 | - |
26 Feb 2024 | 13.870 | 13.870 | 13.870 | 13.870 | 13.870 | - |
23 Feb 2024 | 13.904 | 13.904 | 13.904 | 13.904 | 13.904 | - |
22 Feb 2024 | 13.998 | 13.998 | 13.998 | 13.998 | 13.998 | - |
21 Feb 2024 | 13.971 | 13.971 | 13.971 | 13.971 | 13.971 | - |
20 Feb 2024 | 13.976 | 13.976 | 13.976 | 13.976 | 13.976 | - |
19 Feb 2024 | 13.913 | 13.913 | 13.913 | 13.913 | 13.913 | - |
16 Feb 2024 | 13.934 | 13.934 | 13.934 | 13.934 | 13.934 | - |
15 Feb 2024 | 13.840 | 13.840 | 13.840 | 13.840 | 13.840 | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 13.734 | 13.734 | 13.734 | 13.734 | 13.734 | - |
06 Feb 2024 | 13.591 | 13.591 | 13.591 | 13.591 | 13.591 | - |
05 Feb 2024 | 13.587 | 13.587 | 13.587 | 13.587 | 13.587 | - |
02 Feb 2024 | 13.711 | 13.711 | 13.711 | 13.711 | 13.711 | - |
01 Feb 2024 | 13.529 | 13.529 | 13.529 | 13.529 | 13.529 | - |
31 Jan 2024 | 13.506 | 13.506 | 13.506 | 13.506 | 13.506 | - |
30 Jan 2024 | 13.525 | 13.525 | 13.525 | 13.525 | 13.525 | - |
29 Jan 2024 | 13.417 | 13.417 | 13.417 | 13.417 | 13.417 | - |
26 Jan 2024 | 13.371 | 13.371 | 13.371 | 13.371 | 13.371 | - |
25 Jan 2024 | 13.353 | 13.353 | 13.353 | 13.353 | 13.353 | - |
24 Jan 2024 | 13.424 | 13.424 | 13.424 | 13.424 | 13.424 | - |
23 Jan 2024 | 13.415 | 13.415 | 13.415 | 13.415 | 13.415 | - |
22 Jan 2024 | 13.485 | 13.485 | 13.485 | 13.485 | 13.485 | - |
19 Jan 2024 | 13.511 | 13.511 | 13.511 | 13.511 | 13.511 | - |
18 Jan 2024 | 13.483 | 13.483 | 13.483 | 13.483 | 13.483 | - |
17 Jan 2024 | 13.521 | 13.521 | 13.521 | 13.521 | 13.521 | - |
16 Jan 2024 | 13.667 | 13.667 | 13.667 | 13.667 | 13.667 | - |
15 Jan 2024 | 13.733 | 13.733 | 13.733 | 13.733 | 13.733 | - |
12 Jan 2024 | 13.691 | 13.691 | 13.691 | 13.691 | 13.691 | - |
11 Jan 2024 | 13.684 | 13.684 | 13.684 | 13.684 | 13.684 | - |
10 Jan 2024 | 13.640 | 13.640 | 13.640 | 13.640 | 13.640 | - |
09 Jan 2024 | 13.695 | 13.695 | 13.695 | 13.695 | 13.695 | - |
08 Jan 2024 | 13.655 | 13.655 | 13.655 | 13.655 | 13.655 | - |
05 Jan 2024 | 13.710 | 13.710 | 13.710 | 13.710 | 13.710 | - |
04 Jan 2024 | 13.697 | 13.697 | 13.697 | 13.697 | 13.697 | - |
03 Jan 2024 | 13.643 | 13.643 | 13.643 | 13.643 | 13.643 | - |
02 Jan 2024 | 13.951 | 13.951 | 13.951 | 13.951 | 13.951 | - |
29 Dec 2023 | 13.692 | 13.692 | 13.692 | 13.692 | 13.692 | - |
28 Dec 2023 | 13.685 | 13.685 | 13.685 | 13.685 | 13.685 | - |
27 Dec 2023 | 13.580 | 13.580 | 13.580 | 13.580 | 13.580 | - |
22 Dec 2023 | 13.484 | 13.484 | 13.484 | 13.484 | 13.484 | - |
21 Dec 2023 | 13.359 | 13.359 | 13.359 | 13.359 | 13.359 | - |
20 Dec 2023 | 13.292 | 13.292 | 13.292 | 13.292 | 13.292 | - |
19 Dec 2023 | 13.307 | 13.307 | 13.307 | 13.307 | 13.307 | - |
18 Dec 2023 | 13.249 | 13.249 | 13.249 | 13.249 | 13.249 | - |
15 Dec 2023 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | - |
14 Dec 2023 | 13.256 | 13.256 | 13.256 | 13.256 | 13.256 | - |
13 Dec 2023 | 13.042 | 13.042 | 13.042 | 13.042 | 13.042 | - |
12 Dec 2023 | 13.099 | 13.099 | 13.099 | 13.099 | 13.099 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |